시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - October 과거 주가
FT Vest U.S. Equity Max Buffer ETF - October · OCTM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - October · OCTM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,779 | ₩45,779 | ₩45,739 | ₩45,739 | -0.09% | 7.1천 |
| 2026.10.08 | ₩45,712 | ₩45,745 | ₩45,679 | ₩45,745 | +0.07% | 1.5만 |
| 2026.10.07 | ₩45,712 | ₩45,712 | ₩45,712 | ₩45,712 | 0.00% | 600 |
| 2026.10.06 | ₩45,979 | ₩45,979 | ₩45,659 | ₩45,705 | -0.60% | 3천 |
| 2026.10.05 | ₩45,652 | ₩45,739 | ₩45,652 | ₩45,692 | +0.09% | 500 |
| 2026.10.02 | ₩45,672 | ₩45,692 | ₩45,645 | ₩45,692 | +0.04% | 3천 |
| 2026.10.01 | ₩45,672 | ₩45,685 | ₩45,672 | ₩45,685 | +0.03% | 2.5천 |
| 2026.09.30 | ₩45,685 | ₩45,685 | ₩45,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,679 |
| -0.01% |
| 3.8천 |
| 2026.09.29 | ₩45,685 | ₩45,712 | ₩45,619 | ₩45,712 | +0.06% | 7.1천 |
|---|
| 2026.09.28 | ₩45,685 | ₩45,685 | ₩45,592 | ₩45,652 | -0.07% | 600 |
|---|
| 2026.09.25 | ₩45,639 | ₩45,645 | ₩45,605 | ₩45,645 | +0.01% | 4.4천 |
|---|
| 2026.09.24 | ₩45,612 | ₩45,659 | ₩45,579 | ₩45,612 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩45,592 | ₩45,619 | ₩45,579 | ₩45,619 | +0.06% | 2.7천 |
|---|
| 2026.09.22 | ₩45,605 | ₩45,621 | ₩45,585 | ₩45,621 | +0.04% | 1.2천 |
|---|
| 2026.09.21 | ₩45,645 | ₩45,645 | ₩45,552 | ₩45,609 | -0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩45,619 | ₩45,619 | ₩45,576 | ₩45,576 | -0.09% | 800 |
|---|
| 2026.09.17 | ₩45,512 | ₩45,559 | ₩45,512 | ₩45,559 | +0.10% | 500 |
|---|
| 2026.09.16 | ₩45,505 | ₩45,505 | ₩45,505 | ₩45,505 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩45,499 | ₩45,499 | ₩45,492 | ₩45,492 | -0.01% | 300 |
|---|
| 2026.09.14 | ₩45,499 | ₩45,565 | ₩45,485 | ₩45,519 | +0.04% | 5.2천 |
|---|
| 2026.09.11 | ₩45,512 | ₩45,521 | ₩45,472 | ₩45,521 | +0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩45,432 | ₩45,457 | ₩45,432 | ₩45,457 | +0.06% | 400 |
|---|
| 2026.09.09 | ₩45,478 | ₩45,485 | ₩45,440 | ₩45,485 | +0.01% | 1.2천 |
|---|
| 2026.09.08 | ₩45,485 | ₩45,552 | ₩45,485 | ₩45,499 | +0.03% | 6.4천 |
|---|
| 2026.09.04 | ₩45,485 | ₩45,504 | ₩45,485 | ₩45,504 | +0.04% | 100 |
|---|
| 2026.09.03 | ₩45,492 | ₩45,492 | ₩45,492 | ₩45,492 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩45,499 | ₩45,499 | ₩45,452 | ₩45,452 | -0.10% | 100 |
|---|
| 2026.09.01 | ₩45,472 | ₩45,472 | ₩45,445 | ₩45,445 | -0.06% | 2.5천 |
|---|
| 2026.08.31 | ₩45,458 | ₩45,499 | ₩45,458 | ₩45,499 | +0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩45,458 | ₩45,458 | ₩45,458 | ₩45,458 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,418 | ₩45,445 | ₩45,418 | ₩45,445 | +0.06% | 600 |
|---|
| 2026.08.26 | ₩45,632 | ₩45,632 | ₩45,438 | ₩45,438 | -0.42% | 900 |
|---|
| 2026.08.25 | ₩45,245 | ₩45,405 | ₩45,245 | ₩45,405 | +0.35% | 1.4천 |
|---|
| 2026.08.24 | ₩45,385 | ₩45,432 | ₩45,385 | ₩45,385 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,405 | ₩45,405 | ₩45,352 | ₩45,352 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩45,372 | ₩45,372 | ₩45,372 | ₩45,372 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,345 | ₩45,345 | ₩45,345 | ₩45,345 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,372 | ₩45,372 | ₩45,338 | ₩45,365 | -0.01% | 4.6천 |
|---|
| 2026.08.14 | ₩45,352 | ₩45,372 | ₩45,352 | ₩45,372 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩45,352 | ₩45,358 | ₩45,338 | ₩45,358 | +0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩45,332 | ₩45,332 | ₩45,332 | ₩45,332 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,218 | ₩45,312 | ₩45,218 | ₩45,312 | +0.21% | 300 |
|---|
| 2026.08.10 | ₩45,151 | ₩45,365 | ₩45,151 | ₩45,305 | +0.34% | 2만 |
|---|
| 2026.08.07 | ₩45,285 | ₩45,305 | ₩45,272 | ₩45,305 | +0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩45,298 | ₩45,298 | ₩45,272 | ₩45,272 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩45,272 | ₩45,272 | ₩45,272 | ₩45,272 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩45,058 | ₩45,272 | ₩45,058 | ₩45,265 | +0.46% | 1.6만 |
|---|
| 2026.08.03 | ₩45,045 | ₩45,198 | ₩45,045 | ₩45,198 | +0.34% | 1.9천 |
|---|
| 2026.07.31 | ₩45,058 | ₩45,138 | ₩45,058 | ₩45,138 | +0.18% | 700 |
|---|
| 2026.07.30 | ₩45,065 | ₩45,065 | ₩45,065 | ₩45,065 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,978 | ₩44,985 | ₩44,944 | ₩44,944 | -0.07% | 5.7천 |
|---|
| 2026.07.28 | ₩44,911 | ₩45,037 | ₩44,911 | ₩45,037 | +0.28% | 1.4천 |
|---|
| 2026.07.27 | ₩45,045 | ₩45,045 | ₩45,005 | ₩45,005 | -0.09% | 600 |
|---|
| 2026.07.24 | ₩45,005 | ₩45,005 | ₩45,005 | ₩45,005 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,951 | ₩44,978 | ₩44,931 | ₩44,931 | -0.04% | 1.6만 |
|---|
| 2026.07.22 | ₩45,038 | ₩45,038 | ₩45,038 | ₩45,038 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩45,005 | ₩45,031 | ₩45,005 | ₩45,031 | +0.06% | 400 |
|---|
| 2026.07.20 | ₩44,911 | ₩45,031 | ₩44,911 | ₩45,001 | +0.20% | 4.2천 |
|---|
| 2026.07.17 | ₩44,978 | ₩44,985 | ₩44,968 | ₩44,985 | +0.01% | 700 |
|---|
| 2026.07.16 | ₩45,025 | ₩45,025 | ₩45,025 | ₩45,025 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,038 | ₩45,038 | ₩45,038 | ₩45,038 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,031 | ₩45,031 | ₩45,031 | ₩45,031 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩45,005 | ₩45,005 | ₩45,005 | ₩45,005 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,005 | ₩45,025 | ₩45,005 | ₩45,025 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩44,971 | ₩44,971 | ₩44,971 | ₩44,971 | 0.00% | 2천 |
|---|
| 2026.07.08 | ₩44,931 | ₩44,931 | ₩44,931 | ₩44,931 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩44,951 | ₩44,951 | ₩44,951 | ₩44,951 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,911 | ₩44,911 | ₩44,858 | ₩44,871 | -0.09% | 1.3천 |
|---|
| 2026.07.01 | ₩44,871 | ₩44,884 | ₩44,871 | ₩44,884 | +0.03% | 1.3만 |
|---|
| 2026.06.30 | ₩44,804 | ₩44,858 | ₩44,804 | ₩44,858 | +0.12% | 2천 |
|---|
| 2026.06.29 | ₩44,791 | ₩44,844 | ₩44,791 | ₩44,798 | +0.01% | 1.9천 |
|---|
| 2026.06.26 | ₩44,743 | ₩44,743 | ₩44,743 | ₩44,743 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,751 | ₩44,751 | ₩44,738 | ₩44,738 | -0.03% | 100 |
|---|
| 2026.06.24 | ₩44,764 | ₩44,764 | ₩44,711 | ₩44,711 | -0.12% | 1.4천 |
|---|
| 2026.06.23 | ₩44,751 | ₩44,778 | ₩44,731 | ₩44,731 | -0.04% | 800 |
|---|
| 2026.06.22 | ₩44,827 | ₩44,827 | ₩44,827 | ₩44,827 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,804 | ₩44,831 | ₩44,804 | ₩44,818 | +0.03% | 500 |
|---|
| 2026.06.17 | ₩44,791 | ₩44,791 | ₩44,771 | ₩44,771 | -0.04% | 2.1만 |
|---|
| 2026.06.16 | ₩44,831 | ₩44,831 | ₩44,831 | ₩44,831 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩44,838 | ₩44,840 | ₩44,838 | ₩44,840 | +0.01% | 4천 |
|---|
| 2026.06.12 | ₩44,711 | ₩44,731 | ₩44,711 | ₩44,731 | +0.04% | 3.5천 |
|---|
| 2026.06.11 | ₩44,604 | ₩44,692 | ₩44,604 | ₩44,692 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩44,684 | ₩44,684 | ₩44,577 | ₩44,577 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩44,644 | ₩44,671 | ₩44,644 | ₩44,671 | +0.06% | 200 |
|---|
| 2026.06.08 | ₩44,724 | ₩44,724 | ₩44,699 | ₩44,705 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩44,660 | ₩44,660 | ₩44,660 | ₩44,660 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,798 | ₩44,798 | ₩44,798 | ₩44,798 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,804 | ₩44,804 | ₩44,778 | ₩44,778 | -0.06% | 300 |
|---|
| 2026.06.02 | ₩44,791 | ₩44,798 | ₩44,791 | ₩44,798 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩44,778 | ₩44,831 | ₩44,764 | ₩44,784 | +0.01% | 3.6천 |
|---|
| 2026.05.29 | ₩44,778 | ₩44,818 | ₩44,751 | ₩44,791 | +0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩44,764 | ₩44,764 | ₩44,764 | ₩44,764 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,711 | ₩44,711 | ₩44,711 | ₩44,711 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,731 | ₩44,731 | ₩44,731 | ₩44,731 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,685 | ₩44,697 | ₩44,684 | ₩44,691 | +0.01% | 5.4천 |
|---|
| 2026.05.21 | ₩44,631 | ₩44,653 | ₩44,631 | ₩44,653 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩44,611 | ₩44,611 | ₩44,611 | ₩44,611 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,529 | ₩44,552 | ₩44,529 | ₩44,552 | +0.05% | 200 |
|---|
| 2026.05.18 | ₩44,551 | ₩44,617 | ₩44,551 | ₩44,591 | +0.09% | 400 |
|---|
| 2026.05.15 | ₩44,551 | ₩44,571 | ₩44,551 | ₩44,571 | +0.04% | 900 |
|---|
| 2026.05.14 | ₩44,624 | ₩44,624 | ₩44,624 | ₩44,624 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,544 | ₩44,571 | ₩44,544 | ₩44,571 | +0.06% | 300 |
|---|
| 2026.05.12 | ₩44,564 | ₩44,564 | ₩44,471 | ₩44,536 | -0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩44,577 | ₩44,577 | ₩44,577 | ₩44,577 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,591 | ₩44,591 | ₩44,551 | ₩44,571 | -0.04% | 400 |
|---|
| 2026.05.07 | ₩44,564 | ₩44,564 | ₩44,484 | ₩44,517 | -0.10% | 300 |
|---|
| 2026.05.06 | ₩44,390 | ₩44,577 | ₩44,390 | ₩44,577 | +0.42% | 1.3천 |
|---|
| 2026.05.05 | ₩44,464 | ₩44,464 | ₩44,464 | ₩44,464 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,430 | ₩44,430 | ₩44,404 | ₩44,404 | -0.06% | 1천 |
|---|
| 2026.05.01 | ₩44,484 | ₩44,484 | ₩44,442 | ₩44,442 | -0.09% | 4.7천 |
|---|
| 2026.04.30 | ₩44,390 | ₩44,404 | ₩44,390 | ₩44,404 | +0.03% | 200 |
|---|
| 2026.04.29 | ₩44,324 | ₩44,324 | ₩44,324 | ₩44,324 | 0.00% | 3.9천 |
|---|
| 2026.04.28 | ₩44,284 | ₩44,324 | ₩44,264 | ₩44,324 | +0.09% | 500 |
|---|
| 2026.04.27 | ₩44,297 | ₩44,344 | ₩44,297 | ₩44,344 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,304 | ₩44,308 | ₩44,297 | ₩44,308 | +0.01% | 3.4천 |
|---|
| 2026.04.23 | ₩44,244 | ₩44,244 | ₩44,244 | ₩44,244 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,250 | ₩44,250 | ₩44,250 | ₩44,250 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩44,204 | ₩44,204 | ₩44,157 | ₩44,157 | -0.11% | 600 |
|---|
| 2026.04.20 | ₩44,230 | ₩44,237 | ₩44,217 | ₩44,237 | +0.02% | 1.7천 |
|---|
| 2026.04.17 | ₩44,230 | ₩44,230 | ₩44,230 | ₩44,230 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,070 | ₩44,130 | ₩44,070 | ₩44,130 | +0.14% | 100 |
|---|
| 2026.04.15 | ₩44,090 | ₩44,090 | ₩44,090 | ₩44,090 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩43,970 | ₩44,031 | ₩43,970 | ₩44,031 | +0.14% | 500 |
|---|
| 2026.04.13 | ₩43,938 | ₩43,938 | ₩43,938 | ₩43,938 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩43,863 | ₩43,863 | ₩43,863 | ₩43,863 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,870 | ₩43,896 | ₩43,856 | ₩43,896 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩43,776 | ₩43,796 | ₩43,776 | ₩43,796 | +0.05% | 1천 |
|---|
| 2026.04.07 | ₩43,443 | ₩43,573 | ₩43,443 | ₩43,573 | +0.30% | 500 |
|---|
| 2026.04.06 | ₩43,497 | ₩43,563 | ₩43,497 | ₩43,563 | +0.15% | 800 |
|---|
| 2026.04.02 | ₩43,443 | ₩43,521 | ₩43,443 | ₩43,521 | +0.18% | 1.7천 |
|---|
| 2026.04.01 | ₩43,563 | ₩43,576 | ₩43,492 | ₩43,492 | -0.16% | 5.4천 |
|---|
| 2026.03.31 | ₩43,229 | ₩43,456 | ₩43,229 | ₩43,429 | +0.46% | 3만 |
|---|
| 2026.03.30 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩43,202 | ₩43,269 | ₩43,149 | ₩43,202 | 0.00% | 1.9천 |
|---|
| 2026.03.26 | ₩43,336 | ₩43,336 | ₩43,330 | ₩43,330 | -0.01% | 200 |
|---|
| 2026.03.25 | ₩43,536 | ₩43,576 | ₩43,456 | ₩43,496 | -0.09% | 6.1천 |
|---|
| 2026.03.24 | ₩43,389 | ₩43,433 | ₩43,389 | ₩43,433 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩43,483 | ₩43,483 | ₩43,476 | ₩43,476 | -0.02% | 300 |
|---|
| 2026.03.20 | ₩43,416 | ₩43,416 | ₩43,296 | ₩43,362 | -0.12% | 1.9천 |
|---|
| 2026.03.19 | ₩43,376 | ₩43,496 | ₩43,376 | ₩43,492 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩43,536 | ₩43,536 | ₩43,523 | ₩43,523 | -0.03% | 200 |
|---|
| 2026.03.17 | ₩43,603 | ₩43,643 | ₩43,603 | ₩43,643 | +0.09% | 100 |
|---|
| 2026.03.16 | ₩43,676 | ₩43,676 | ₩43,549 | ₩43,596 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩43,503 | ₩43,503 | ₩43,503 | ₩43,503 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,523 | ₩43,551 | ₩43,523 | ₩43,551 | +0.06% | 200 |
|---|
| 2026.03.11 | ₩43,629 | ₩43,669 | ₩43,629 | ₩43,669 | +0.09% | 100 |
|---|
| 2026.03.10 | ₩43,696 | ₩43,698 | ₩43,616 | ₩43,698 | +0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩43,549 | ₩43,714 | ₩43,549 | ₩43,714 | +0.38% | 200 |
|---|
| 2026.03.06 | ₩43,651 | ₩43,651 | ₩43,651 | ₩43,651 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩43,791 | ₩43,806 | ₩43,750 | ₩43,806 | +0.03% | 5천 |
|---|
| 2026.03.03 | ₩43,576 | ₩43,735 | ₩43,576 | ₩43,735 | +0.36% | 600 |
|---|
| 2026.03.02 | ₩43,763 | ₩43,815 | ₩43,750 | ₩43,815 | +0.12% | 1.6천 |
|---|
| 2026.02.27 | ₩43,723 | ₩43,808 | ₩43,723 | ₩43,808 | +0.20% | 200 |
|---|
| 2026.02.26 | ₩43,803 | ₩43,830 | ₩43,803 | ₩43,830 | +0.06% | 1.7천 |
|---|
| 2026.02.25 | ₩43,803 | ₩43,868 | ₩43,803 | ₩43,868 | +0.15% | 400 |
|---|
| 2026.02.24 | ₩43,736 | ₩43,798 | ₩43,736 | ₩43,798 | +0.14% | 300 |
|---|
| 2026.02.23 | ₩43,750 | ₩43,750 | ₩43,696 | ₩43,719 | -0.07% | 1.4만 |
|---|
| 2026.02.20 | ₩43,750 | ₩43,830 | ₩43,750 | ₩43,830 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩43,723 | ₩43,747 | ₩43,683 | ₩43,747 | +0.05% | 500 |
|---|
| 2026.02.18 | ₩43,669 | ₩43,810 | ₩43,669 | ₩43,795 | +0.29% | 4.7천 |
|---|
| 2026.02.17 | ₩43,696 | ₩43,730 | ₩43,683 | ₩43,730 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩43,736 | ₩43,736 | ₩43,703 | ₩43,703 | -0.08% | 800 |
|---|
| 2026.02.12 | ₩43,816 | ₩43,816 | ₩43,690 | ₩43,690 | -0.29% | 5.9천 |
|---|
| 2026.02.11 | ₩43,776 | ₩43,830 | ₩43,776 | ₩43,823 | +0.11% | 1천 |
|---|
| 2026.02.10 | ₩43,843 | ₩43,843 | ₩43,830 | ₩43,835 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩43,859 | ₩43,859 | ₩43,850 | ₩43,850 | -0.02% | 2.9천 |
|---|
| 2026.02.06 | ₩43,822 | ₩43,822 | ₩43,822 | ₩43,822 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,623 | ₩43,623 | ₩43,623 | ₩43,623 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,711 | ₩43,711 | ₩43,696 | ₩43,696 | -0.03% | 900 |
|---|
| 2026.02.03 | ₩43,870 | ₩43,870 | ₩43,730 | ₩43,730 | -0.32% | 300 |
|---|
| 2026.02.02 | ₩43,790 | ₩43,828 | ₩43,790 | ₩43,828 | +0.09% | 100 |
|---|
| 2026.01.30 | ₩43,750 | ₩43,776 | ₩43,750 | ₩43,776 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩43,723 | ₩43,776 | ₩43,723 | ₩43,776 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩43,790 | ₩43,810 | ₩43,790 | ₩43,810 | +0.05% | 6천 |
|---|
| 2026.01.27 | ₩43,790 | ₩43,823 | ₩43,790 | ₩43,823 | +0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩43,790 | ₩43,790 | ₩43,783 | ₩43,783 | -0.02% | 3.4천 |
|---|
| 2026.01.23 | ₩43,746 | ₩43,746 | ₩43,746 | ₩43,746 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,730 | ₩43,730 | ₩43,730 | ₩43,730 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,589 | ₩43,675 | ₩43,589 | ₩43,675 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩43,589 | ₩43,589 | ₩43,564 | ₩43,569 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩43,763 | ₩43,763 | ₩43,736 | ₩43,756 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩43,743 | ₩43,743 | ₩43,743 | ₩43,743 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,683 | ₩43,723 | ₩43,643 | ₩43,723 | +0.09% | 700 |
|---|
| 2026.01.13 | ₩43,756 | ₩43,756 | ₩43,756 | ₩43,756 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,723 | ₩43,750 | ₩43,723 | ₩43,743 | +0.05% | 6.3천 |
|---|
| 2026.01.09 | ₩43,736 | ₩43,756 | ₩43,736 | ₩43,756 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩43,696 | ₩43,696 | ₩43,696 | ₩43,696 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,730 | ₩43,730 | ₩43,676 | ₩43,691 | -0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩43,723 | ₩43,723 | ₩43,656 | ₩43,723 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩43,656 | ₩43,683 | ₩43,656 | ₩43,673 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩43,603 | ₩43,619 | ₩43,603 | ₩43,619 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩43,616 | ₩43,636 | ₩43,597 | ₩43,597 | -0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩43,616 | ₩43,649 | ₩43,616 | ₩43,649 | +0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩43,649 | ₩43,683 | ₩43,647 | ₩43,647 | -0.01% | 3.3천 |
|---|
| 2025.12.26 | ₩43,663 | ₩43,663 | ₩43,663 | ₩43,663 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,648 | ₩43,648 | ₩43,648 | ₩43,648 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,604 | ₩43,616 | ₩43,604 | ₩43,616 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩43,523 | ₩43,583 | ₩43,523 | ₩43,583 | +0.14% | 1.7천 |
|---|
| 2025.12.19 | ₩43,523 | ₩43,549 | ₩43,523 | ₩43,549 | +0.06% | 1.1천 |
|---|
| 2025.12.18 | ₩43,416 | ₩43,443 | ₩43,413 | ₩43,413 | -0.01% | 1.2천 |
|---|
| 2025.12.17 | ₩43,416 | ₩43,416 | ₩43,322 | ₩43,333 | -0.19% | 4.2천 |
|---|
| 2025.12.16 | ₩43,459 | ₩43,459 | ₩43,416 | ₩43,435 | -0.06% | 1.8천 |
|---|
| 2025.12.15 | ₩43,402 | ₩43,429 | ₩43,402 | ₩43,429 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩43,402 | ₩43,429 | ₩43,402 | ₩43,429 | +0.06% | 600 |
|---|
| 2025.12.11 | ₩43,489 | ₩43,509 | ₩43,489 | ₩43,493 | +0.01% | 1.2천 |
|---|
| 2025.12.10 | ₩43,429 | ₩43,509 | ₩43,416 | ₩43,473 | +0.10% | 3.3천 |
|---|
| 2025.12.09 | ₩43,429 | ₩43,443 | ₩43,414 | ₩43,416 | -0.03% | 800 |
|---|
| 2025.12.08 | ₩43,443 | ₩43,443 | ₩43,409 | ₩43,409 | -0.08% | 8.5천 |
|---|
| 2025.12.05 | ₩43,431 | ₩43,431 | ₩43,431 | ₩43,431 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,402 | ₩43,416 | ₩43,376 | ₩43,409 | +0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩43,364 | ₩43,436 | ₩43,362 | ₩43,406 | +0.10% | 1.3만 |
|---|
| 2025.12.02 | ₩43,362 | ₩43,380 | ₩43,322 | ₩43,380 | +0.04% | 3.5천 |
|---|
| 2025.12.01 | ₩43,334 | ₩43,382 | ₩43,322 | ₩43,326 | -0.02% | 7.4천 |
|---|
| 2025.11.28 | ₩43,376 | ₩43,398 | ₩43,322 | ₩43,398 | +0.05% | 3.5천 |
|---|
| 2025.11.26 | ₩43,309 | ₩43,338 | ₩43,309 | ₩43,338 | +0.07% | 2.3천 |
|---|
| 2025.11.25 | ₩43,149 | ₩43,282 | ₩43,149 | ₩43,265 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩43,129 | ₩43,189 | ₩43,102 | ₩43,189 | +0.14% | 4.2천 |
|---|
| 2025.11.21 | ₩42,995 | ₩43,074 | ₩42,949 | ₩43,029 | +0.08% | 1만 |
|---|
| 2025.11.20 | ₩43,376 | ₩43,376 | ₩42,935 | ₩42,935 | -1.02% | 9.5천 |
|---|
| 2025.11.19 | ₩43,069 | ₩43,135 | ₩43,047 | ₩43,047 | -0.05% | 2.9천 |
|---|
| 2025.11.18 | ₩43,082 | ₩43,089 | ₩42,989 | ₩43,030 | -0.12% | 1.1만 |
|---|
| 2025.11.17 | ₩43,176 | ₩43,176 | ₩43,055 | ₩43,086 | -0.21% | 8천 |
|---|
| 2025.11.14 | ₩43,189 | ₩43,256 | ₩43,189 | ₩43,216 | +0.06% | 7.3천 |
|---|
| 2025.11.13 | ₩43,282 | ₩43,282 | ₩43,189 | ₩43,189 | -0.22% | 2.6천 |
|---|
| 2025.11.12 | ₩43,416 | ₩43,416 | ₩43,344 | ₩43,349 | -0.15% | 3.4천 |
|---|
| 2025.11.11 | ₩43,306 | ₩43,356 | ₩43,269 | ₩43,344 | +0.09% | 2.5천 |
|---|
| 2025.11.10 | ₩43,316 | ₩43,330 | ₩43,316 | ₩43,330 | +0.03% | 800 |
|---|
| 2025.11.07 | ₩43,242 | ₩43,242 | ₩43,103 | ₩43,206 | -0.08% | 2.9만 |
|---|
| 2025.11.06 | ₩43,216 | ₩43,229 | ₩43,202 | ₩43,202 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩43,242 | ₩43,296 | ₩43,216 | ₩43,286 | +0.10% | 4.6만 |
|---|
| 2025.11.04 | ₩43,229 | ₩43,282 | ₩43,229 | ₩43,249 | +0.05% | 4.5천 |
|---|
| 2025.11.03 | ₩43,256 | ₩43,389 | ₩43,256 | ₩43,321 | +0.15% | 1.4만 |
|---|
| 2025.10.31 | ₩43,376 | ₩43,376 | ₩43,296 | ₩43,317 | -0.14% | 5천 |
|---|
| 2025.10.30 | ₩43,296 | ₩43,376 | ₩43,296 | ₩43,301 | +0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩43,402 | ₩43,483 | ₩43,296 | ₩43,329 | -0.17% | 5.9천 |
|---|
| 2025.10.28 | ₩43,376 | ₩43,469 | ₩43,336 | ₩43,443 | +0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩43,483 | ₩43,483 | ₩43,322 | ₩43,389 | -0.21% | 5.3천 |
|---|
| 2025.10.24 | ₩43,309 | ₩43,389 | ₩43,242 | ₩43,309 | 0.00% | 3.5만 |
|---|
| 2025.10.23 | ₩43,189 | ₩43,294 | ₩43,189 | ₩43,237 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩43,296 | ₩43,309 | ₩43,055 | ₩43,182 | -0.26% | 5.7만 |
|---|
| 2025.10.21 | ₩43,229 | ₩43,296 | ₩43,216 | ₩43,249 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩43,256 | ₩43,296 | ₩43,189 | ₩43,242 | -0.03% | 5.1만 |
|---|
| 2025.10.17 | ₩43,122 | ₩43,150 | ₩43,095 | ₩43,122 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩43,122 | ₩43,139 | ₩43,089 | ₩43,109 | -0.03% | 1.2만 |
|---|
| 2025.10.15 | ₩43,110 | ₩43,135 | ₩43,049 | ₩43,082 | -0.07% | 2.9천 |
|---|
| 2025.10.14 | ₩43,069 | ₩43,069 | ₩43,069 | ₩43,069 | 0.00% | 5.2천 |
|---|
| 2025.10.13 | ₩43,095 | ₩43,095 | ₩43,055 | ₩43,069 | -0.06% | 900 |
|---|
| 2025.10.10 | ₩43,005 | ₩43,005 | ₩43,005 | ₩43,005 | 0.00% | 400 |
|---|